ASX - Delayed Quote AUD

The Reject Shop Limited (TRS.AX)

6.63
+0.02
+(0.30%)
At close: June 13 at 4:10:40 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20256.636.656.626.636.6370,674
Jun 12, 20256.626.636.606.616.6158,268
Jun 11, 20256.626.636.616.626.62140,166
Jun 10, 20256.626.646.616.616.6176,595
Jun 6, 20256.626.636.616.616.61141,613
Jun 5, 20256.636.636.616.626.62200,128
Jun 4, 20256.636.646.626.636.6336,942
Jun 3, 20256.636.646.626.636.6319,659
Jun 2, 20256.646.646.626.636.6367,773
May 30, 20256.636.646.626.636.6376,544
May 29, 20256.636.656.626.626.6265,970
May 28, 20256.636.646.626.626.6230,526
May 27, 20256.636.646.636.646.6431,063
May 26, 20256.646.656.636.656.65195,864
May 23, 20256.636.656.636.656.65180,501
May 22, 20256.636.646.626.646.6474,655
May 21, 20256.666.666.626.626.6247,950
May 20, 20256.636.706.626.666.66152,687
May 19, 20256.616.656.596.646.6430,333
May 16, 20256.596.606.576.596.59169,977
May 15, 20256.576.596.566.596.5984,141
May 14, 20256.586.596.556.576.5791,104
May 13, 20256.606.626.596.606.6093,574
May 12, 20256.556.626.556.606.60173,274
May 9, 20256.586.616.556.556.5577,019
May 8, 20256.626.626.566.566.5678,091
May 7, 20256.546.636.546.626.62125,320
May 6, 20256.556.556.536.546.54113,270
May 5, 20256.546.566.516.526.5276,559
May 2, 20256.526.576.526.556.5541,177
May 1, 20256.526.556.506.506.50116,439
Apr 30, 20256.546.546.506.526.52174,309
Apr 29, 20256.516.556.496.496.49249,049
Apr 28, 20256.506.556.506.536.53202,779
Apr 24, 20256.526.526.496.496.49225,146
Apr 23, 20256.506.526.486.516.51160,381
Apr 22, 20256.486.566.476.496.49112,292
Apr 17, 20256.506.526.466.496.49242,253
Apr 16, 2025 0.12 Dividend
Apr 16, 20256.496.556.496.516.51105,870
Apr 15, 20256.606.636.596.606.48364,385
Apr 14, 20256.586.636.566.606.48262,318
Apr 11, 20256.456.616.456.586.46309,740
Apr 10, 20256.456.536.456.486.36244,490
Apr 9, 20256.466.476.336.406.28377,684
Apr 8, 20256.476.506.456.456.33173,990
Apr 7, 20256.556.556.306.456.33802,352
Apr 4, 20256.606.616.596.606.48149,700
Apr 3, 20256.616.626.596.606.48363,632
Apr 2, 20256.616.626.596.606.48314,778
Apr 1, 20256.616.616.596.616.491,107,089
Mar 31, 20256.616.626.606.606.48377,947
Mar 28, 20256.606.636.606.616.49799,620
Mar 27, 20256.626.656.596.606.481,655,971
Mar 26, 20253.053.153.033.153.0935,818
Mar 25, 20253.113.113.043.052.9917,167
Mar 24, 20253.173.173.073.073.0172,056
Mar 21, 20253.113.123.073.123.0637,737
Mar 20, 20253.143.173.093.093.0330,487
Mar 19, 20253.173.183.123.123.068,887
Mar 18, 20253.243.243.183.183.1230,251
Mar 17, 20253.273.343.233.233.1731,358
Mar 14, 20253.273.313.263.293.235,021
Mar 13, 20253.263.303.253.283.2210,845
Mar 12, 20253.253.253.253.253.1910,769
Mar 11, 20253.253.273.253.253.1931,693
Mar 10, 20253.303.313.253.253.196,304
Mar 7, 20253.263.333.253.253.1910,059
Mar 6, 20253.273.333.253.333.2717,657
Mar 5, 20253.303.303.263.303.248,948
Mar 4, 20253.303.303.253.303.2418,698
Mar 3, 20253.373.373.253.333.2741,048
Feb 28, 20253.433.433.343.353.2910,165
Feb 27, 20253.443.443.333.403.3431,601
Feb 26, 20253.433.433.403.403.3426,707
Feb 25, 20253.433.443.393.403.3437,625
Feb 24, 20253.353.523.353.433.3754,575
Feb 21, 20253.503.653.233.313.25174,492
Feb 20, 20253.383.503.353.503.44471,539
Feb 19, 20252.922.932.892.932.889,706
Feb 18, 20252.932.932.892.922.877,390
Feb 17, 20252.922.952.852.852.807,048
Feb 14, 20252.832.962.832.922.8712,266
Feb 13, 20252.952.952.822.852.8022,660
Feb 12, 20252.952.972.912.912.864,351
Feb 11, 20252.952.952.912.922.874,370
Feb 10, 20252.932.972.902.942.8912,197
Feb 7, 20252.902.962.902.952.9014,600
Feb 6, 20252.842.902.842.902.8539,384
Feb 5, 20252.822.882.822.882.8318,588
Feb 4, 20252.852.852.802.812.7615,885
Feb 3, 20252.842.852.802.802.7512,451
Jan 31, 20252.802.832.802.832.781,465
Jan 30, 20252.812.832.792.802.7523,828
Jan 29, 20252.822.882.812.812.7645,897
Jan 28, 20252.852.882.822.832.7814,666
Jan 24, 20252.842.872.832.872.8213,780
Jan 23, 20252.842.902.842.842.7913,649
Jan 22, 20252.942.942.852.852.808,815
Jan 21, 20252.952.952.912.922.8714,807
Jan 20, 20252.872.982.872.952.9045,151
Jan 17, 20252.852.882.802.802.759,048
Jan 16, 20252.852.912.822.852.8016,934
Jan 15, 20252.922.922.802.852.805,649
Jan 14, 20252.822.902.792.902.8566,348
Jan 13, 20252.732.802.732.802.7517,942
Jan 10, 20252.782.802.752.752.7011,115
Jan 9, 20252.752.802.732.782.7317,621
Jan 8, 20252.782.792.732.732.6813,086
Jan 7, 20252.732.782.732.732.688,765
Jan 6, 20252.762.792.742.752.7010,936
Jan 3, 20252.782.792.752.752.701,933
Jan 2, 20252.772.802.762.782.7318,134
Dec 31, 20242.792.792.792.792.74107
Dec 30, 20242.852.852.792.802.7515,155
Dec 27, 20242.822.862.802.862.8116,552
Dec 24, 20242.802.812.792.792.7430,729
Dec 23, 20242.792.822.782.802.7511,803
Dec 20, 20242.832.832.792.792.741,811
Dec 19, 20242.862.862.792.792.7454,843
Dec 18, 20242.792.812.792.802.7512,130
Dec 17, 20242.802.832.792.792.7415,143
Dec 16, 20242.802.862.792.792.745,186
Dec 13, 20242.792.842.782.792.742,845
Dec 12, 20242.802.832.792.792.741,493
Dec 11, 20242.772.822.762.772.723,007
Dec 10, 20242.762.862.762.772.7214,682
Dec 9, 20242.942.942.762.772.7268,335
Dec 6, 20242.982.982.882.932.8818,683
Dec 5, 20243.013.022.943.002.9527,817
Dec 4, 20242.893.012.883.012.964,718
Dec 3, 20242.882.892.872.892.8420,321
Dec 2, 20242.882.902.872.872.822,013
Nov 29, 20242.902.912.872.872.8216,900
Nov 28, 20242.912.982.902.952.9022,238
Nov 27, 20242.952.962.902.912.8624,770
Nov 26, 20242.952.992.942.982.932,646
Nov 25, 20242.963.002.932.942.8935,080
Nov 22, 20242.973.042.973.032.9718,108
Nov 21, 20242.952.972.952.962.919,127
Nov 20, 20242.952.962.942.952.902,710
Nov 19, 20242.992.992.962.992.94747
Nov 18, 20242.952.992.952.992.9414,119
Nov 15, 20242.952.992.942.952.9013,863
Nov 14, 20242.932.992.932.952.903,580
Nov 13, 20242.962.962.942.952.903,072
Nov 12, 20242.902.972.902.912.8637,372
Nov 11, 20242.922.952.902.952.9011,894
Nov 8, 20242.932.952.902.902.8515,664
Nov 7, 20242.952.952.882.902.8512,543
Nov 6, 20242.852.882.822.882.8324,086
Nov 5, 20242.782.782.712.782.73112,988
Nov 4, 20242.862.862.782.812.76100,407
Nov 1, 20242.882.902.842.872.8219,954
Oct 31, 20242.952.952.882.882.8316,565
Oct 30, 20242.912.952.882.892.8429,023
Oct 29, 20243.043.062.902.912.8642,058
Oct 28, 20243.133.133.013.042.9835,095
Oct 25, 20243.143.143.133.133.0737,825
Oct 24, 20243.153.163.133.133.0735,116
Oct 23, 20243.163.163.133.133.0714,719
Oct 22, 20243.183.183.143.143.0820,162
Oct 21, 20243.233.233.163.163.106,848
Oct 18, 20243.253.273.163.173.1119,389
Oct 17, 20243.293.303.253.253.1931,807
Oct 16, 20243.283.303.223.223.1665,060
Oct 15, 20243.253.293.233.233.1745,844
Oct 14, 20243.193.253.193.213.1531,891
Oct 11, 20243.223.243.213.223.1615,989
Oct 10, 20243.173.183.163.163.1015,546
Oct 9, 20243.203.203.153.163.106,596
Oct 8, 20243.183.183.173.183.12818
Oct 7, 20243.193.193.163.173.112,354
Oct 4, 20243.243.243.183.183.124,650
Oct 3, 20243.193.203.183.183.122,373
Oct 2, 20243.183.273.183.193.1311,410
Oct 1, 20243.193.223.163.183.126,098
Sep 30, 20243.253.283.193.213.1513,693
Sep 27, 20243.133.253.133.253.1923,938
Sep 26, 20243.123.153.123.133.079,234
Sep 25, 20243.123.133.113.123.068,105
Sep 24, 20243.113.133.103.123.064,794
Sep 23, 20243.163.183.113.113.057,574
Sep 20, 20243.153.163.113.113.0513,918
Sep 19, 20243.123.133.103.103.0410,532
Sep 18, 20243.123.133.113.113.056,637
Sep 17, 20243.143.163.113.123.066,554
Sep 16, 20243.133.163.133.143.089,698
Sep 13, 20243.173.203.133.143.085,296
Sep 12, 20243.133.163.123.143.08908
Sep 11, 20243.183.203.123.123.0614,431
Sep 10, 20243.183.253.183.183.129,896
Sep 9, 20243.253.253.183.193.1311,227
Sep 6, 20243.203.253.203.253.1915,480
Sep 5, 20243.203.273.203.203.1422,570
Sep 4, 20243.153.293.153.203.1436,046
Sep 3, 20243.163.173.123.123.0621,712
Sep 2, 20243.153.183.123.143.084,480
Aug 30, 20243.123.183.113.113.0516,475
Aug 29, 20243.163.183.103.103.0440,117
Aug 28, 20243.143.183.113.163.106,199
Aug 27, 20243.123.193.113.143.0816,795
Aug 26, 20243.203.233.123.123.0628,333
Aug 23, 20243.103.203.083.123.0687,757
Aug 22, 20243.203.213.063.093.03215,714
Aug 21, 20243.413.493.343.423.365,097
Aug 20, 20243.473.493.403.403.3421,935
Aug 19, 20243.503.503.333.443.3847,875
Aug 16, 20243.503.573.323.493.4362,818
Aug 15, 20243.383.633.343.503.44111,761
Aug 14, 20243.223.413.223.393.3327,941
Aug 13, 20243.243.253.203.203.1441,538
Aug 12, 20243.193.243.183.203.1417,356
Aug 9, 20243.143.163.113.153.099,937
Aug 8, 20243.183.183.113.113.0516,490
Aug 7, 20243.103.193.103.193.1328,935
Aug 6, 20243.153.173.143.143.0812,449
Aug 5, 20243.253.253.133.173.1142,997
Aug 2, 20243.253.313.253.253.1914,678
Aug 1, 20243.333.333.253.253.1910,790
Jul 31, 20243.323.323.253.283.2229,501
Jul 30, 20243.273.343.253.303.2425,421
Jul 29, 20243.313.333.263.263.2019,818
Jul 26, 20243.323.333.303.303.2431,441
Jul 25, 20243.363.403.313.403.3421,989
Jul 24, 20243.253.333.253.323.2636,609
Jul 23, 20243.163.253.163.253.1953,745
Jul 22, 20243.103.183.103.143.08109,217
Jul 19, 20243.103.123.093.103.0426,014
Jul 18, 20243.083.113.083.103.0439,441
Jul 17, 20243.103.103.073.083.027,052
Jul 16, 20243.093.093.083.083.0230,664
Jul 15, 20243.103.113.093.093.0337,317
Jul 12, 20243.103.153.083.083.0254,139
Jul 11, 20243.143.143.093.103.0429,068
Jul 10, 20243.113.123.073.103.0455,845
Jul 9, 20243.103.123.093.113.0511,943
Jul 8, 20243.083.123.083.103.0442,216
Jul 5, 20243.143.143.093.093.0387,963
Jul 4, 20243.153.173.133.143.0839,077
Jul 3, 20243.293.293.133.143.0851,435
Jul 2, 20243.323.323.203.313.2517,760
Jul 1, 20243.393.393.223.303.2422,455
Jun 28, 20243.133.393.073.393.33154,014
Jun 27, 20243.103.143.063.133.0763,467
Jun 26, 20243.123.163.093.093.0357,007
Jun 25, 20243.133.173.113.123.0639,017
Jun 24, 20243.103.153.083.123.0646,133
Jun 21, 20243.103.113.083.103.0449,909
Jun 20, 20243.083.143.083.123.0641,192
Jun 19, 20243.133.173.073.073.0179,249
Jun 18, 20243.083.143.063.093.0365,047
Jun 17, 20243.123.153.073.103.04112,711
Jun 14, 20243.123.163.093.123.0699,852
Jun 13, 20243.213.213.103.113.05211,841

Related Tickers

PSSOF PesoRama Inc.
0.0900
0.00%
 
WMMVF Wal-Mart de México, S.A.B. de C.V.
3.2400
-1.52%
 
BJ BJ's Wholesale Club Holdings, Inc.
110.62
+0.88%
 
DOL.TO Dollarama Inc.
193.74
-0.10%
 
WMT Walmart Inc.
94.44
-0.41%
 
COST Costco Wholesale Corporation
990.21
-1.25%